1,730$
1,76%
Echtzeit-Aktienkurs Highway Holdings Limited
Bid:
Ask:
Aktienkurse zur Highway Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,68 | 1,79 | 1,68 | 1,71 | 0,59% | 27.110,00 |
| 28.08.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -2,86% | 1.667,00 |
| 27.08.2025 | 1,68 | 1,81 | 1,65 | 1,75 | 4,78% | 59.901,00 |
| 26.08.2025 | 1,69 | 1,70 | 1,67 | 1,67 | 0,19% | 12.701,00 |
| 25.08.2025 | 1,65 | 1,69 | 1,61 | 1,67 | 0,12% | 19.245,00 |
| 22.08.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | 11.257,00 |
| 21.08.2025 | 1,69 | 1,73 | 1,65 | 1,65 | -2,94% | 16.875,00 |
| 20.08.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,78% | 6.054,00 |
| 19.08.2025 | 1,69 | 1,69 | 1,61 | 1,65 | 0,85% | 3.495,00 |
| 18.08.2025 | 1,68 | 1,73 | 1,64 | 1,64 | 3,47% | 18.439,00 |
| 15.08.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,96% | 1.150,00 |
| 14.08.2025 | 1,60 | 1,60 | 1,57 | 1,57 | 0,00% | 559,00 |
| 13.08.2025 | 1,58 | 1,61 | 1,57 | 1,57 | -3,68% | 2.647,00 |
| 12.08.2025 | 1,61 | 1,64 | 1,57 | 1,63 | 0,62% | 7.276,00 |
| 11.08.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 2,53% | 6.358,00 |
| 08.08.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | 2.323,00 |
| 07.08.2025 | 1,64 | 1,64 | 1,58 | 1,61 | -0,92% | 1.782,00 |
| 06.08.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,62% | 2.591,00 |
| 05.08.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -2,12% | 3.829,00 |
| 04.08.2025 | 1,67 | 1,70 | 1,61 | 1,65 | -1,79% | 32.757,00 |
| 01.08.2025 | 1,68 | 1,68 | 1,63 | 1,68 | 0,90% | 1.986,00 |
| 31.07.2025 | 1,65 | 1,67 | 1,62 | 1,67 | 1,46% | 2.064,00 |
| 30.07.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,18% | 1.052,00 |
| 29.07.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -0,96% | 3.698,00 |
| 28.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,06% | 247,00 |
| 25.07.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 0,06% | 2.457,00 |
| 24.07.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,84% | 4.187,00 |
| 23.07.2025 | 1,64 | 1,67 | 1,62 | 1,63 | -1,21% | 20.381,00 |
| 22.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | 1.053,00 |
| 21.07.2025 | 1,67 | 1,67 | 1,63 | 1,67 | -1,18% | 14.058,00 |
| 18.07.2025 | 1,55 | 1,69 | 1,55 | 1,69 | 3,68% | 2.568,00 |
| 17.07.2025 | 1,55 | 1,64 | 1,55 | 1,63 | 3,82% | 7.894,00 |
| 16.07.2025 | 1,58 | 1,62 | 1,57 | 1,57 | 0,00% | 5.831,00 |
| 15.07.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -1,88% | 6.097,00 |
| 14.07.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -1,84% | 754,00 |
| 11.07.2025 | 1,64 | 1,66 | 1,62 | 1,63 | -0,61% | 4.296,00 |
| 10.07.2025 | 1,64 | 1,64 | 1,62 | 1,64 | 0,61% | 3.782,00 |
| 09.07.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | 4.302,00 |
| 08.07.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 2,52% | 2.787,00 |
| 07.07.2025 | 1,69 | 1,69 | 1,55 | 1,59 | -2,45% | 12.161,00 |
| 03.07.2025 | 1,56 | 1,64 | 1,56 | 1,63 | -0,61% | 5.539,00 |
| 02.07.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -0,61% | 3.860,00 |
| 01.07.2025 | 1,72 | 1,72 | 1,64 | 1,65 | -4,62% | 13.583,00 |
| 30.06.2025 | 1,75 | 1,75 | 1,71 | 1,73 | 1,17% | 51.820,00 |
| 26.06.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 0,00% | 20.726,00 |
| 25.06.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -0,58% | 1.243,00 |
| 24.06.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 0,00% | 6.834,00 |
| 23.06.2025 | 1,64 | 1,72 | 1,64 | 1,72 | -0,58% | 1.217,00 |
| 18.06.2025 | 1,69 | 1,73 | 1,66 | 1,73 | -1,14% | 18.531,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,73 | 1,75 | -3,05% | 3.068,00 |
| 16.06.2025 | 1,75 | 1,81 | 1,75 | 1,81 | 1,98% | 3.782,00 |
| 12.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | 511,00 |
| 11.06.2025 | 1,85 | 1,85 | 1,76 | 1,76 | -2,33% | 1.099,00 |
| 10.06.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -2,07% | 66.455,00 |
| 09.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | 530,00 |
| 06.06.2025 | 1,74 | 1,79 | 1,74 | 1,75 | 1,16% | 2.276,00 |
| 05.06.2025 | 1,76 | 1,81 | 1,73 | 1,73 | -1,70% | 27.914,00 |
| 03.06.2025 | 1,73 | 1,76 | 1,73 | 1,76 | -0,56% | 899,00 |
| 02.06.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,11% | 531,00 |
| 29.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | 431,00 |
| 28.05.2025 | 1,75 | 1,80 | 1,75 | 1,76 | -2,76% | 812,00 |
| 27.05.2025 | 1,75 | 1,84 | 1,75 | 1,81 | 0,00% | 14.654,00 |
| 23.05.2025 | 1,74 | 1,89 | 1,74 | 1,81 | -0,55% | 82.285,00 |
| 22.05.2025 | 1,91 | 1,91 | 1,82 | 1,82 | 0,00% | 308,00 |
| 21.05.2025 | 1,91 | 1,92 | 1,82 | 1,82 | -4,96% | 959,00 |
| 20.05.2025 | 1,86 | 1,98 | 1,85 | 1,92 | 0,79% | 31.567,00 |
| 19.05.2025 | 1,94 | 1,94 | 1,87 | 1,90 | -2,06% | 24.138,00 |
| 16.05.2025 | 1,87 | 2,01 | 1,87 | 1,94 | 3,47% | 96.350,00 |
| 15.05.2025 | 1,85 | 1,88 | 1,74 | 1,88 | 3,31% | 23.698,00 |
| 14.05.2025 | 1,84 | 1,91 | 1,78 | 1,82 | -1,36% | 140.359,00 |
| 13.05.2025 | 1,70 | 2,00 | 1,70 | 1,84 | 3,06% | 125.692,00 |
| 12.05.2025 | 1,72 | 1,79 | 1,72 | 1,79 | -0,82% | 4.041,00 |
| 09.05.2025 | 1,71 | 1,81 | 1,71 | 1,80 | 0,00% | 8.055,00 |
| 08.05.2025 | 1,68 | 1,85 | 1,65 | 1,80 | 10,31% | 153.222,00 |
| 07.05.2025 | 1,55 | 1,72 | 1,55 | 1,63 | 0,73% | 41.486,00 |
| 06.05.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 1,89% | 1.552,00 |
| 05.05.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | 2.214,00 |
| 02.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | 571,00 |
| 01.05.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 0,44% | 901,00 |
| 29.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,44% | 820,00 |
| 28.04.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,56% | 3.008,00 |
| 25.04.2025 | 1,61 | 1,62 | 1,56 | 1,60 | 0,57% | 3.787,00 |
| 24.04.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,00% | 4.003,00 |
| 23.04.2025 | 1,64 | 1,65 | 1,59 | 1,59 | 3,25% | 3.267,00 |
| 22.04.2025 | 1,59 | 1,60 | 1,54 | 1,54 | -1,91% | 5.710,00 |
| 21.04.2025 | 1,47 | 1,59 | 1,47 | 1,57 | 5,37% | 6.747,00 |
| 17.04.2025 | 1,47 | 1,49 | 1,44 | 1,49 | -1,32% | 3.962,00 |
| 16.04.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -1,56% | 2.003,00 |
| 15.04.2025 | 1,53 | 1,57 | 1,53 | 1,53 | 5,07% | 6.903,00 |
| 14.04.2025 | 1,50 | 1,50 | 1,43 | 1,46 | 2,82% | 6.263,00 |
| 11.04.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,22% | 8.050,00 |
| 10.04.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 0,78% | 2.522,00 |
| 09.04.2025 | 1,46 | 1,46 | 1,40 | 1,44 | 2,93% | 15.651,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,40 | 1,40 | -13,04% | 63.518,00 |
| 07.04.2025 | 1,73 | 1,73 | 1,60 | 1,61 | -8,00% | 14.542,00 |
| 04.04.2025 | 1,81 | 1,81 | 1,75 | 1,75 | -3,31% | 25.839,00 |
| 03.04.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | 903,00 |
| 02.04.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -1,10% | 1.433,00 |
| 01.04.2025 | 1,83 | 1,88 | 1,82 | 1,82 | -1,36% | 8.910,00 |
| 31.03.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,27% | 935,00 |